Dorman Products Inc (NQ: DORM )

96.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.054 5.059 5.050 5.050 6,866 -0.07(-1.37%)
Sep 28, 2006 5.120 5.120 5.120 5.120 3,370 -0.00(-0.10%)
Sep 27, 2006 5.125 5.125 5.125 5.125 4,630 +0.00(+0.10%)
Sep 26, 2006 5.195 5.245 5.050 5.120 21,402 -0.13(-2.57%)
Sep 25, 2006 5.120 5.755 5.084 5.255 33,564 +0.13(+2.54%)
Sep 22, 2006 5.050 5.125 5.050 5.125 5,998 +0.02(+0.39%)
Sep 21, 2006 5.058 5.105 5.058 5.105 2,180 -0.02(-0.39%)
Sep 20, 2006 5.110 5.125 5.090 5.125 2,876 +0.03(+0.49%)
Sep 19, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 18, 2006 5.000 5.100 5.000 5.100 6,260 +0.11(+2.11%)
Sep 15, 2006 4.975 4.995 4.970 4.995 2,600 -0.11(-2.16%)
Sep 14, 2006 5.150 5.155 5.055 5.105 9,782 -0.07(-1.35%)
Sep 13, 2006 5.150 5.175 5.150 5.175 2,400 +0.02(+0.49%)
Sep 12, 2006 5.150 5.150 5.150 5.150 10,098 +0.00(+0.00%)
Sep 11, 2006 5.130 5.155 5.050 5.150 13,770 -0.01(-0.29%)
Sep 08, 2006 5.150 5.185 5.150 5.165 2,940 +0.01(+0.29%)
Sep 07, 2006 5.156 5.200 5.150 5.150 25,600 -0.05(-0.96%)
Sep 06, 2006 5.200 5.200 5.150 5.200 9,684 -0.04(-0.67%)
Sep 05, 2006 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Sep 01, 2006 5.250 5.250 5.185 5.235 7,080 -0.01(-0.29%)
Aug 31, 2006 5.250 5.250 5.250 5.250 3,068 +0.00(+0.00%)
Aug 30, 2006 5.150 5.250 5.150 5.250 3,898 +0.11(+2.04%)
Aug 29, 2006 5.175 5.240 5.145 5.145 12,162 -0.03(-0.58%)
Aug 28, 2006 5.160 5.200 5.125 5.175 7,406 -0.13(-2.54%)
Aug 25, 2006 5.320 5.320 5.310 5.310 780 +0.01(+0.28%)
Aug 24, 2006 5.235 5.295 5.235 5.295 1,200 -0.07(-1.30%)
Aug 23, 2006 5.270 5.495 5.270 5.365 4,636 +0.11(+2.02%)
Aug 22, 2006 5.259 5.259 5.259 5.259 0 +0.00(+0.00%)
Aug 21, 2006 5.259 5.259 5.259 5.259 0 +0.00(+0.00%)
Aug 18, 2006 5.259 5.259 5.250 5.259 400 +0.02(+0.36%)
Aug 17, 2006 5.245 5.277 5.125 5.240 4,552 -0.05(-1.04%)
Aug 16, 2006 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Aug 15, 2006 5.315 5.315 5.245 5.295 4,458 -0.08(-1.49%)
Aug 14, 2006 5.375 5.375 5.375 5.375 0 +0.00(+0.00%)
Aug 11, 2006 5.330 5.410 5.315 5.375 7,800 -0.08(-1.56%)
Aug 10, 2006 5.495 5.495 5.423 5.460 7,896 -0.03(-0.46%)
Aug 09, 2006 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Aug 08, 2006 5.410 5.490 5.295 5.485 3,200 -0.01(-0.18%)
Aug 07, 2006 5.420 5.505 5.420 5.495 19,028 +0.00(+0.00%)
Aug 04, 2006 5.525 5.535 5.495 5.495 5,842 -0.03(-0.54%)
Aug 03, 2006 5.150 5.545 5.100 5.525 25,224 +0.33(+6.25%)
Aug 02, 2006 5.405 5.850 5.100 5.200 68,124 -0.29(-5.37%)
Aug 01, 2006 5.800 5.805 5.460 5.495 8,322 -0.41(-6.94%)
Jul 31, 2006 5.895 5.915 5.870 5.905 4,790 +0.07(+1.20%)
Jul 28, 2006 5.835 5.895 5.795 5.835 12,170 +0.00(+0.09%)
Jul 27, 2006 5.880 5.935 5.830 5.830 11,148 -0.17(-2.83%)
Jul 26, 2006 5.940 6.000 5.940 6.000 6,760 +0.00(+0.00%)
Jul 25, 2006 6.065 6.065 5.995 6.000 22,336 -0.07(-1.07%)
Jul 24, 2006 6.065 6.065 6.050 6.065 3,620 +0.00(+0.00%)
Jul 21, 2006 6.013 6.065 5.980 6.065 3,540 +0.04(+0.66%)
Jul 20, 2006 5.975 6.065 5.975 6.025 4,000 -0.02(-0.41%)
Jul 19, 2006 6.050 6.050 6.020 6.050 8,610 +0.00(+0.00%)
Jul 18, 2006 6.050 6.050 6.015 6.050 10,644 +0.00(+0.00%)
Jul 17, 2006 6.050 6.065 6.010 6.050 15,538 -0.01(-0.17%)
Jul 14, 2006 6.210 6.245 6.050 6.060 27,298 -0.19(-2.96%)
Jul 13, 2006 6.505 6.505 6.010 6.245 45,114 +0.05(+0.81%)
Jul 12, 2006 6.160 6.235 5.950 6.195 20,682 -0.21(-3.28%)
Jul 11, 2006 5.970 6.490 5.970 6.405 23,986 +0.36(+5.96%)
Jul 10, 2006 5.990 6.050 5.955 6.045 47,070 +0.20(+3.33%)
Jul 07, 2006 5.825 5.990 5.705 5.850 16,604 +0.07(+1.30%)
Jul 06, 2006 5.650 5.835 5.650 5.775 63,832 +0.09(+1.58%)
Jul 05, 2006 5.585 5.740 5.565 5.685 64,864 +0.07(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.